| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2021 | CNY | 74 | 74.5 | 71.05 | 71.2 | 71.2 | -2.36 (-3.21%) | 421,476 |
| 19 Aug 2021 | CNY | 73.47 | 74.98 | 73.35 | 73.56 | 73.56 | +0.09 (+0.12%) | 354,332 |
| 18 Aug 2021 | CNY | 73.65 | 73.96 | 72.5 | 73.47 | 73.47 | -0.2 (-0.27%) | 304,137 |
| 17 Aug 2021 | CNY | 74.13 | 75.2 | 72.28 | 73.67 | 73.67 | -1.13 (-1.51%) | 639,626 |
| 16 Aug 2021 | CNY | 73.26 | 74.8 | 72.36 | 74.8 | 74.8 | +1.54 (+2.10%) | 404,926 |
| 13 Aug 2021 | CNY | 73.52 | 73.6 | 72.62 | 73.26 | 73.26 | -0.26 (-0.35%) | 302,585 |
| 12 Aug 2021 | CNY | 73.9 | 74.41 | 73.36 | 73.52 | 73.52 | -0.73 (-0.98%) | 355,047 |
| 11 Aug 2021 | CNY | 74.19 | 74.68 | 73.44 | 74.25 | 74.25 | +0.25 (+0.34%) | 306,681 |
| 10 Aug 2021 | CNY | 74.99 | 74.99 | 73.26 | 74 | 74 | 0.0 (0.0%) | 324,618 |
| 9 Aug 2021 | CNY | 73.66 | 74.89 | 72.64 | 74 | 74 | +0.35 (+0.48%) | 340,177 |
| 6 Aug 2021 | CNY | 76.62 | 76.62 | 73.18 | 73.65 | 73.65 | -2.97 (-3.88%) | 479,010 |
| 5 Aug 2021 | CNY | 77.3 | 78.73 | 76.2 | 76.62 | 76.62 | -0.74 (-0.96%) | 619,975 |
| 4 Aug 2021 | CNY | 79 | 79 | 76.01 | 77.36 | 77.36 | -2.53 (-3.17%) | 653,919 |
| 3 Aug 2021 | CNY | 76.75 | 81.04 | 76 | 79.89 | 79.89 | +2.83 (+3.67%) | 800,941 |
| 2 Aug 2021 | CNY | 79.2 | 80.5 | 74.57 | 77.06 | 77.06 | -1.49 (-1.90%) | 793,922 |
| 30 Jul 2021 | CNY | 72.99 | 79.51 | 72.2 | 78.55 | 78.55 | +4.65 (+6.29%) | 880,605 |
| 29 Jul 2021 | CNY | 75.25 | 76.98 | 71.9 | 73.9 | 73.9 | -0.4 (-0.54%) | 580,796 |
| 28 Jul 2021 | CNY | 71.1 | 75.16 | 71.08 | 74.3 | 74.3 | +0.3 (+0.41%) | 546,025 |
| 27 Jul 2021 | CNY | 82.07 | 83.3 | 73.93 | 74 | 74 | -8.78 (-10.61%) | 918,216 |
| 26 Jul 2021 | CNY | 85.12 | 86.04 | 81.71 | 82.78 | 82.78 | -3.25 (-3.78%) | 306,525 |
| 23 Jul 2021 | CNY | 89.8 | 90.48 | 85.01 | 86.03 | 86.03 | -3.67 (-4.09%) | 424,719 |
| 22 Jul 2021 | CNY | 90.23 | 93.79 | 88.23 | 89.7 | 89.7 | -1.06 (-1.17%) | 405,793 |
| 21 Jul 2021 | CNY | 88.3 | 90.8 | 87.83 | 90.76 | 90.76 | +2.68 (+3.04%) | 312,252 |
| 20 Jul 2021 | CNY | 87 | 89.36 | 87 | 88.08 | 88.08 | -0.17 (-0.19%) | 305,021 |
| 19 Jul 2021 | CNY | 84.82 | 89 | 84.75 | 88.25 | 88.25 | +2.86 (+3.35%) | 480,115 |
| 16 Jul 2021 | CNY | 85.6 | 87.3 | 84.56 | 85.39 | 85.39 | -0.51 (-0.59%) | 392,070 |
| 15 Jul 2021 | CNY | 92.06 | 92.06 | 85 | 85.9 | 85.9 | -6.59 (-7.13%) | 704,994 |
| 14 Jul 2021 | CNY | 93.36 | 94.78 | 92.32 | 92.49 | 92.49 | -1.52 (-1.62%) | 278,628 |
| 13 Jul 2021 | CNY | 92.98 | 94.8 | 92.2 | 94.01 | 94.01 | +1.02 (+1.10%) | 427,453 |
| 12 Jul 2021 | CNY | 94.21 | 96.16 | 92.6 | 92.99 | 92.99 | -2.51 (-2.63%) | 520,106 |
